Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL240719C00070000 | 2024-06-21 3:33PM EDT | 70.00 | 28.27 | 23.70 | 24.60 | 0.00 | - | 2 | 2 | 90.23% |
| NAIL240719C00075000 | 2024-06-28 10:20AM EDT | 75.00 | 20.61 | 19.20 | 20.00 | -2.84 | -12.11% | 1 | 6 | 84.28% |
| NAIL240719C00080000 | 2024-06-28 10:10AM EDT | 80.00 | 17.29 | 15.00 | 15.70 | +1.79 | +11.55% | 5 | 26 | 79.64% |
| NAIL240719C00081000 | 2024-06-26 3:54PM EDT | 81.00 | 13.90 | 14.20 | 14.90 | 0.00 | - | 1 | 1 | 78.86% |
| NAIL240719C00084000 | 2024-06-14 11:16AM EDT | 84.00 | 19.00 | 12.00 | 12.60 | 0.00 | - | - | 1 | 77.32% |
| NAIL240719C00085000 | 2024-06-25 1:04PM EDT | 85.00 | 10.10 | 11.30 | 11.90 | 0.00 | - | 5 | 11 | 76.95% |
| NAIL240719C00090000 | 2024-06-28 3:59PM EDT | 90.00 | 8.30 | 8.10 | 8.60 | +0.20 | +2.47% | 7 | 20 | 74.22% |
| NAIL240719C00094000 | 2024-06-28 3:52PM EDT | 94.00 | 6.22 | 5.90 | 6.50 | +0.27 | +4.54% | 20 | 24 | 72.49% |
| NAIL240719C00095000 | 2024-06-28 3:52PM EDT | 95.00 | 5.77 | 5.60 | 6.00 | +0.07 | +1.23% | 17 | 555 | 72.90% |
| NAIL240719C00096000 | 2024-06-28 11:00AM EDT | 96.00 | 6.25 | 5.10 | 5.50 | +0.85 | +15.74% | 3 | 53 | 71.96% |
| NAIL240719C00097000 | 2024-06-28 11:15AM EDT | 97.00 | 5.48 | 4.70 | 5.10 | +0.48 | +9.60% | 6 | 40 | 71.88% |
| NAIL240719C00098000 | 2024-06-26 3:02PM EDT | 98.00 | 4.35 | 4.30 | 4.70 | 0.00 | - | 2 | 4 | 71.51% |
| NAIL240719C00099000 | 2024-06-27 11:42AM EDT | 99.00 | 4.14 | 4.00 | 4.30 | 0.00 | - | 4 | 19 | 71.47% |
| NAIL240719C00100000 | 2024-06-28 11:57AM EDT | 100.00 | 4.00 | 3.60 | 4.00 | +0.25 | +6.67% | 5 | 133 | 71.17% |
| NAIL240719C00101000 | 2024-06-28 12:24PM EDT | 101.00 | 3.82 | 3.30 | 3.60 | +0.32 | +9.14% | 5 | 41 | 70.63% |
| NAIL240719C00102000 | 2024-06-28 10:39AM EDT | 102.00 | 4.17 | 3.00 | 3.30 | +0.78 | +23.01% | 3 | 48 | 70.41% |
| NAIL240719C00103000 | 2024-06-26 12:55PM EDT | 103.00 | 3.10 | 2.70 | 3.10 | 0.00 | - | 6 | 13 | 70.58% |
| NAIL240719C00104000 | 2024-06-28 3:02PM EDT | 104.00 | 2.55 | 2.50 | 2.75 | -0.45 | -15.00% | 1 | 8 | 70.19% |
| NAIL240719C00105000 | 2024-06-28 3:32PM EDT | 105.00 | 2.10 | 2.25 | 2.50 | -0.23 | -9.87% | 2 | 53 | 69.87% |
| NAIL240719C00106000 | 2024-06-25 12:04PM EDT | 106.00 | 2.00 | 2.05 | 2.30 | 0.00 | - | 1 | 5 | 70.00% |
| NAIL240719C00107000 | 2024-06-28 11:29AM EDT | 107.00 | 2.25 | 1.85 | 2.10 | +0.15 | +7.14% | 6 | 21 | 69.90% |
| NAIL240719C00108000 | 2024-06-27 2:45PM EDT | 108.00 | 2.20 | 1.65 | 1.90 | +0.40 | +22.22% | 3 | 6 | 69.58% |
| NAIL240719C00109000 | 2024-06-26 12:45PM EDT | 109.00 | 1.88 | 1.50 | 1.75 | 0.00 | - | 3 | 16 | 69.78% |
| NAIL240719C00110000 | 2024-06-28 11:43AM EDT | 110.00 | 1.67 | 1.35 | 1.55 | +0.19 | +12.84% | 23 | 268 | 69.39% |
| NAIL240719C00111000 | 2024-06-28 2:34PM EDT | 111.00 | 1.45 | 1.20 | 1.45 | 0.00 | - | 1 | 57 | 69.58% |
| NAIL240719C00112000 | 2024-06-27 3:56PM EDT | 112.00 | 1.30 | 1.10 | 1.30 | 0.00 | - | 1 | 9 | 69.63% |
| NAIL240719C00113000 | 2024-06-25 10:24AM EDT | 113.00 | 1.65 | 1.00 | 1.20 | 0.00 | - | 2 | 6 | 69.92% |
| NAIL240719C00114000 | 2024-06-12 12:12PM EDT | 114.00 | 7.86 | 0.90 | 1.05 | 0.00 | - | 14 | 14 | 69.53% |
| NAIL240719C00115000 | 2024-06-28 11:00AM EDT | 115.00 | 1.17 | 0.80 | 0.95 | +0.02 | +1.74% | 3 | 72 | 69.46% |
| NAIL240719C00116000 | 2024-06-25 10:51AM EDT | 116.00 | 1.05 | 0.70 | 0.90 | 0.00 | - | 1 | 21 | 69.73% |
| NAIL240719C00117000 | 2024-06-27 9:35AM EDT | 117.00 | 0.84 | 0.65 | 0.80 | 0.00 | - | 1 | 24 | 69.87% |
| NAIL240719C00118000 | 2024-06-24 10:37AM EDT | 118.00 | 2.33 | 0.60 | 0.75 | 0.00 | - | 1 | 3 | 70.46% |
| NAIL240719C00119000 | 2024-06-25 9:45AM EDT | 119.00 | 1.10 | 0.50 | 0.65 | 0.00 | - | 1 | 3 | 69.58% |
| NAIL240719C00120000 | 2024-06-28 9:56AM EDT | 120.00 | 0.50 | 0.45 | 0.60 | -0.15 | -23.08% | 55 | 76 | 69.87% |
| NAIL240719C00122000 | 2024-06-28 1:53PM EDT | 122.00 | 0.43 | 0.35 | 0.50 | +0.01 | +2.38% | 1 | 4 | 70.02% |
| NAIL240719C00123000 | 2024-06-20 3:49PM EDT | 123.00 | 1.45 | 0.30 | 0.45 | 0.00 | - | 25 | 23 | 69.82% |
| NAIL240719C00124000 | 2024-06-03 9:37AM EDT | 124.00 | 4.82 | 0.30 | 0.40 | 0.00 | - | 5 | 6 | 70.41% |
| NAIL240719C00125000 | 2024-06-25 3:23PM EDT | 125.00 | 0.45 | 0.25 | 0.40 | -0.05 | -10.00% | 49 | 112 | 70.90% |
| NAIL240719C00126000 | 2024-06-11 3:33PM EDT | 126.00 | 1.25 | 0.25 | 0.35 | 0.00 | - | 1 | 6 | 71.29% |
| NAIL240719C00127000 | 2024-06-25 11:44AM EDT | 127.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 3 | 3 | 69.14% |
| NAIL240719C00128000 | 2024-06-27 9:58AM EDT | 128.00 | 0.28 | 0.15 | 0.30 | 0.00 | - | 1 | 11 | 70.51% |
| NAIL240719C00129000 | 2024-06-07 12:47PM EDT | 129.00 | 1.17 | 0.15 | 0.25 | 0.00 | - | 2 | 1 | 70.51% |
| NAIL240719C00130000 | 2024-06-26 9:30AM EDT | 130.00 | 0.26 | 0.15 | 0.25 | +0.01 | +4.00% | 1 | 79 | 71.88% |
| NAIL240719C00131000 | 2024-06-12 9:33AM EDT | 131.00 | 2.00 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 71.68% |
| NAIL240719C00132000 | 2024-06-25 9:54AM EDT | 132.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 30 | 30 | 71.19% |
| NAIL240719C00135000 | 2024-06-18 3:49PM EDT | 135.00 | 0.80 | 0.10 | 0.15 | 0.00 | - | 1 | 6 | 72.95% |
| NAIL240719C00140000 | 2024-06-24 10:52AM EDT | 140.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 4 | 10 | 69.92% |
| NAIL240719C00145000 | 2024-06-26 12:38PM EDT | 145.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 80 | 78.91% |
| NAIL240719C00150000 | 2024-06-24 9:57AM EDT | 150.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 92.19% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL240719P00060000 | 2024-06-27 12:24PM EDT | 60.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 5 | 126 | 93.36% |
| NAIL240719P00065000 | 2024-06-27 1:45PM EDT | 65.00 | 0.41 | 0.40 | 0.45 | -0.14 | -25.45% | 3 | 173 | 95.31% |
| NAIL240719P00070000 | 2024-06-28 9:56AM EDT | 70.00 | 0.69 | 0.60 | 0.75 | -0.20 | -22.47% | 5 | 85 | 88.18% |
| NAIL240719P00075000 | 2024-06-28 3:31PM EDT | 75.00 | 1.30 | 1.05 | 1.25 | -0.18 | -12.16% | 18 | 125 | 83.35% |
| NAIL240719P00080000 | 2024-06-28 10:12AM EDT | 80.00 | 1.80 | 1.80 | 2.00 | -0.65 | -26.53% | 21 | 156 | 78.96% |
| NAIL240719P00081000 | 2024-06-28 1:53PM EDT | 81.00 | 2.15 | 2.00 | 2.20 | -0.53 | -19.78% | 1 | 16 | 78.22% |
| NAIL240719P00082000 | 2024-06-26 12:17PM EDT | 82.00 | 3.20 | 2.20 | 2.45 | 0.00 | - | 1 | 17 | 77.64% |
| NAIL240719P00083000 | 2024-06-26 12:04PM EDT | 83.00 | 3.47 | 2.45 | 2.70 | 0.00 | - | 1 | 5 | 77.15% |
| NAIL240719P00084000 | 2024-06-27 10:44AM EDT | 84.00 | 2.66 | 2.75 | 2.95 | -0.85 | -24.22% | 3 | 11 | 76.76% |
| NAIL240719P00085000 | 2024-06-26 10:44AM EDT | 85.00 | 4.50 | 3.00 | 3.30 | 0.00 | - | 9 | 70 | 76.42% |
| NAIL240719P00086000 | 2024-06-25 10:28AM EDT | 86.00 | 4.05 | 3.30 | 3.60 | 0.00 | - | 6 | 13 | 75.81% |
| NAIL240719P00087000 | 2024-06-25 11:34AM EDT | 87.00 | 4.98 | 3.60 | 3.90 | 0.00 | - | 8 | 12 | 74.93% |
| NAIL240719P00088000 | 2024-06-27 3:43PM EDT | 88.00 | 4.75 | 4.00 | 4.30 | 0.00 | - | 2 | 32 | 75.00% |
| NAIL240719P00089000 | 2024-06-26 11:54AM EDT | 89.00 | 4.20 | 4.40 | 4.70 | -1.40 | -25.00% | 10 | 49 | 74.80% |
| NAIL240719P00090000 | 2024-06-28 2:42PM EDT | 90.00 | 5.10 | 4.80 | 5.10 | -0.75 | -12.82% | 7 | 114 | 74.34% |
| NAIL240719P00091000 | 2024-06-26 9:46AM EDT | 91.00 | 6.50 | 5.20 | 5.50 | 0.00 | - | 1 | 11 | 73.58% |
| NAIL240719P00092000 | 2024-06-27 1:59PM EDT | 92.00 | 6.66 | 5.70 | 6.00 | 0.00 | - | 5 | 17 | 73.72% |
| NAIL240719P00093000 | 2024-06-28 3:13PM EDT | 93.00 | 6.61 | 6.10 | 6.50 | -0.44 | -6.24% | 20 | 11 | 73.00% |
| NAIL240719P00094000 | 2024-06-28 12:29PM EDT | 94.00 | 6.50 | 6.60 | 7.00 | -1.55 | -19.25% | 15 | 13 | 72.58% |
| NAIL240719P00095000 | 2024-06-28 10:36AM EDT | 95.00 | 7.00 | 7.10 | 7.50 | -1.40 | -16.67% | 12 | 147 | 71.90% |
| NAIL240719P00096000 | 2024-06-25 11:35AM EDT | 96.00 | 9.33 | 7.70 | 8.10 | 0.00 | - | 7 | 18 | 72.07% |
| NAIL240719P00097000 | 2024-06-20 2:26PM EDT | 97.00 | 7.86 | 8.20 | 8.70 | 0.00 | - | 1 | 11 | 71.42% |
| NAIL240719P00098000 | 2024-06-21 3:54PM EDT | 98.00 | 7.30 | 8.80 | 9.30 | 0.00 | - | 6 | 6 | 71.07% |
| NAIL240719P00099000 | 2024-06-24 12:10PM EDT | 99.00 | 6.74 | 9.50 | 10.00 | 0.00 | - | 2 | 8 | 71.59% |
| NAIL240719P00100000 | 2024-06-28 10:06AM EDT | 100.00 | 9.69 | 10.10 | 10.60 | -1.86 | -16.10% | 2 | 29 | 70.70% |
| NAIL240719P00101000 | 2024-06-24 12:32PM EDT | 101.00 | 7.53 | 10.70 | 11.30 | 0.00 | - | 3 | 6 | 70.14% |
| NAIL240719P00102000 | 2024-06-24 1:27PM EDT | 102.00 | 8.20 | 11.40 | 12.10 | 0.00 | - | 1 | 3 | 70.53% |
| NAIL240719P00103000 | 2024-06-14 10:30AM EDT | 103.00 | 12.00 | 12.00 | 12.80 | 0.00 | - | 1 | 2 | 69.43% |
| NAIL240719P00104000 | 2024-06-21 3:56PM EDT | 104.00 | 10.80 | 12.80 | 13.60 | 0.00 | - | 1 | 8 | 70.00% |
| NAIL240719P00105000 | 2024-06-25 12:23PM EDT | 105.00 | 17.08 | 13.50 | 14.30 | 0.00 | - | 5 | 94 | 68.99% |
| NAIL240719P00106000 | 2024-06-21 3:58PM EDT | 106.00 | 12.18 | 14.40 | 15.10 | 0.00 | - | 1 | 5 | 69.80% |
| NAIL240719P00107000 | 2024-05-28 1:46PM EDT | 107.00 | 12.30 | 16.00 | 16.50 | 0.00 | - | 2 | 3 | 79.49% |
| NAIL240719P00108000 | 2024-06-18 2:06PM EDT | 108.00 | 13.27 | 15.90 | 16.80 | 0.00 | - | 2 | 4 | 69.34% |
| NAIL240719P00109000 | 2024-06-21 9:40AM EDT | 109.00 | 16.83 | 16.70 | 17.60 | 0.00 | - | 1 | 1 | 68.75% |
| NAIL240719P00110000 | 2024-06-24 11:04AM EDT | 110.00 | 12.81 | 17.70 | 18.50 | 0.00 | - | 15 | 25 | 70.39% |
| NAIL240719P00111000 | 2024-06-20 2:28PM EDT | 111.00 | 16.37 | 18.40 | 19.40 | 0.00 | - | - | 2 | 69.34% |
| NAIL240719P00112000 | 2024-05-20 9:38AM EDT | 112.00 | 9.20 | 15.90 | 17.00 | 0.00 | - | - | 1 | 0.00% |
| NAIL240719P00113000 | 2024-06-27 10:12AM EDT | 113.00 | 21.20 | 20.10 | 21.20 | 0.00 | - | 1 | 1 | 69.14% |
| NAIL240719P00114000 | 2024-05-20 9:38AM EDT | 114.00 | 10.20 | 17.40 | 18.60 | 0.00 | - | - | 1 | 0.00% |
| NAIL240719P00115000 | 2024-06-24 10:42AM EDT | 115.00 | 16.87 | 22.10 | 22.90 | 0.00 | - | 44 | 25 | 70.24% |
| NAIL240719P00116000 | 2024-05-20 9:38AM EDT | 116.00 | 11.00 | 19.30 | 20.10 | 0.00 | - | - | 1 | 0.00% |
| NAIL240719P00117000 | 2024-05-29 1:01PM EDT | 117.00 | 21.90 | 23.50 | 24.30 | 0.00 | - | 2 | 3 | 57.52% |
| NAIL240719P00118000 | 2024-06-17 12:24PM EDT | 118.00 | 19.52 | 24.70 | 25.80 | 0.00 | - | 1 | 2 | 70.12% |
| NAIL240719P00120000 | 2024-06-18 12:43PM EDT | 120.00 | 21.84 | 26.60 | 27.70 | 0.00 | - | 7 | 28 | 70.95% |
| NAIL240719P00121000 | 2024-06-07 11:16AM EDT | 121.00 | 25.93 | 27.60 | 28.50 | 0.00 | - | 5 | 5 | 69.53% |
| NAIL240719P00122000 | 2024-06-17 10:14AM EDT | 122.00 | 23.25 | 28.50 | 29.50 | 0.00 | - | - | 1 | 69.48% |
| NAIL240719P00123000 | 2024-06-07 11:16AM EDT | 123.00 | 27.63 | 29.50 | 30.50 | 0.00 | - | 5 | 7 | 71.09% |
| NAIL240719P00126000 | 2024-06-13 3:06PM EDT | 126.00 | 23.10 | 32.40 | 33.50 | 0.00 | - | 2 | 2 | 73.93% |
| NAIL240719P00128000 | 2024-06-24 10:42AM EDT | 128.00 | 28.11 | 34.30 | 35.40 | 0.00 | - | 22 | 12 | 72.36% |
| NAIL240719P00130000 | 2024-06-12 2:52PM EDT | 130.00 | 26.35 | 36.30 | 37.40 | 0.00 | - | - | 2 | 75.20% |
© 2024 Yahoo. All rights reserved.